グローバルＸ 銀行 高配当－日本株式 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 864 | 870 | 860 | 860 | -8 | -0.9% | 35,876 |
| 2025/04/21 | 881 | 881 | 865 | 868 | -17 | -1.9% | 24,288 |
| 2025/04/18 | 890 | 891 | 880 | 885 | +4 | +0.5% | 20,691 |
| 2025/04/17 | 862 | 881 | 856 | 881 | +25 | +2.9% | 42,616 |
| 2025/04/16 | 888 | 892 | 853 | 856 | -29 | -3.3% | 59,888 |
| 2025/04/15 | 861 | 885 | 861 | 885 | +29 | +3.4% | 31,482 |
| 2025/04/14 | 853 | 878 | 853 | 856 | +6 | +0.7% | 43,795 |
| 2025/04/11 | 865 | 865 | 829 | 850 | -41 | -4.6% | 96,376 |
| 2025/04/10 | 926 | 937 | 886 | 891 | +70 | +8.5% | 92,529 |
| 2025/04/09 | 880 | 883 | 816 | 821 | -68 | -7.6% | 91,244 |
| 2025/04/08 | 855 | 890 | 849 | 889 | +109 | +14% | 101,872 |
| 2025/04/07 | 711 | 796 | 711 | 780 | -81 | -9.4% | 132,967 |
| 2025/04/04 | 890 | 893 | 833 | 861 | -84 | -8.9% | 212,363 |
| 2025/04/03 | 981 | 981 | 929 | 945 | -88 | -8.5% | 719,595 |
| 2025/04/02 | 1,030 | 1,033 | 1,005 | 1,033 | +2 | +0.2% | 35,643 |
| 2025/04/01 | 1,054 | 1,054 | 1,021 | 1,031 | -9 | -0.9% | 28,914 |
| 2025/03/31 | 1,062 | 1,062 | 1,025 | 1,040 | -52 | -4.8% | 45,220 |
| 2025/03/28 | 1,101 | 1,101 | 1,076 | 1,092 | +1 | +0.1% | 32,792 |
| 2025/03/27 | 1,085 | 1,097 | 1,083 | 1,091 | +3 | +0.3% | 21,149 |
| 2025/03/26 | 1,088 | 1,088 | 1,076 | 1,088 | +3 | +0.3% | 8,106 |
| 2025/03/25 | 1,098 | 1,099 | 1,079 | 1,085 | -8 | -0.7% | 15,910 |
| 2025/03/24 | 1,109 | 1,112 | 1,093 | 1,093 | -24 | -2.1% | 36,113 |
| 2025/03/21 | 1,075 | 1,119 | 1,075 | 1,117 | +46 | +4.3% | 42,492 |
| 2025/03/19 | 1,068 | 1,074 | 1,064 | 1,071 | +9 | +0.8% | 15,678 |
| 2025/03/18 | 1,051 | 1,072 | 1,049 | 1,062 | +24 | +2.3% | 35,098 |
| 2025/03/17 | 1,038 | 1,045 | 1,036 | 1,038 | +9 | +0.9% | 17,506 |
| 2025/03/14 | 1,008 | 1,033 | 1,008 | 1,029 | +20 | +2% | 34,029 |
| 2025/03/13 | 1,009 | 1,016 | 1,008 | 1,009 | +10 | +1% | 31,869 |
| 2025/03/12 | 980 | 1,003 | 980 | 999 | +24 | +2.5% | 33,460 |
| 2025/03/11 | 976 | 1,003 | 945 | 975 | -21 | -2.1% | 180,896 |
| 2025/03/10 | 1,007 | 1,007 | 996 | 996 | -7 | -0.7% | 37,024 |
| 2025/03/07 | 1,020 | 1,020 | 1,000 | 1,003 | -21 | -2.1% | 88,915 |
| 2025/03/06 | 1,014 | 1,024 | 1,010 | 1,024 | +16 | +1.6% | 28,096 |
| 2025/03/05 | 999 | 1,010 | 994 | 1,008 | -5 | -0.5% | 39,112 |
| 2025/03/04 | 1,015 | 1,019 | 1,001 | 1,013 | -9 | -0.9% | 19,734 |
| 2025/03/03 | 1,019 | 1,026 | 1,009 | 1,022 | +21 | +2.1% | 29,752 |
| 2025/02/28 | 1,014 | 1,017 | 997 | 1,001 | -21 | -2.1% | 89,933 |
| 2025/02/27 | 1,010 | 1,022 | 1,007 | 1,022 | +12 | +1.2% | 25,334 |
| 2025/02/26 | 1,022 | 1,023 | 1,001 | 1,010 | -18 | -1.8% | 67,355 |
| 2025/02/25 | 1,033 | 1,033 | 1,006 | 1,028 | ±0 | ±0% | 49,229 |
| 2025/02/21 | 1,033 | 1,033 | 1,020 | 1,028 | -11 | -1.1% | 89,089 |
| 2025/02/20 | 1,050 | 1,055 | 1,029 | 1,039 | -19 | -1.8% | 54,953 |
| 2025/02/19 | 1,065 | 1,068 | 1,054 | 1,058 | +5 | +0.5% | 28,426 |
| 2025/02/18 | 1,039 | 1,057 | 1,039 | 1,053 | +19 | +1.8% | 38,282 |
| 2025/02/17 | 1,028 | 1,038 | 1,025 | 1,034 | +10 | +1% | 41,224 |
| 2025/02/14 | 1,021 | 1,024 | 1,015 | 1,024 | +4 | +0.4% | 20,885 |
| 2025/02/13 | 1,009 | 1,020 | 1,008 | 1,020 | +20 | +2% | 41,457 |
| 2025/02/12 | 1,000 | 1,000 | 991 | 1,000 | +4 | +0.4% | 48,306 |
| 2025/02/10 | 1,009 | 1,009 | 994 | 996 | -6 | -0.6% | 55,388 |
| 2025/02/07 | 1,012 | 1,012 | 999 | 1,002 | -6 | -0.6% | 33,174 |
51～
100
件表示中 / 120件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
